Skip to main content

Century Communities Inc (NY: CCS )

96.50 +1.91 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.40 18.89 18.40 18.61 70,093 +0.05(+0.26%)
Mar 30, 2015 18.53 18.84 18.42 18.56 74,206 -0.06(-0.31%)
Mar 27, 2015 18.62 18.88 18.53 18.62 67,869 -0.08(-0.41%)
Mar 26, 2015 18.77 18.96 18.64 18.69 73,793 -0.23(-1.22%)
Mar 25, 2015 18.82 19.20 18.75 18.92 77,912 +0.28(+1.50%)
Mar 24, 2015 18.52 18.90 18.38 18.64 90,567 +0.13(+0.68%)
Mar 23, 2015 18.58 18.87 18.44 18.52 66,736 +0.05(+0.26%)
Mar 20, 2015 18.10 18.72 18.03 18.47 322,309 +0.48(+2.68%)
Mar 19, 2015 18.28 18.74 17.76 17.99 141,569 -0.30(-1.63%)
Mar 18, 2015 17.93 18.38 17.72 18.29 72,310 +0.25(+1.39%)
Mar 17, 2015 17.86 18.25 17.50 18.04 84,024 +0.18(+1.02%)
Mar 16, 2015 18.42 18.42 17.69 17.86 68,924 -0.41(-2.27%)
Mar 13, 2015 18.32 18.47 18.20 18.27 114,176 -0.04(-0.21%)
Mar 12, 2015 18.43 18.76 18.17 18.31 227,137 +0.01(+0.05%)
Mar 11, 2015 18.04 18.67 18.04 18.30 284,853 +0.35(+1.93%)
Mar 10, 2015 18.76 18.77 17.88 17.95 163,503 -0.81(-4.31%)
Mar 09, 2015 17.87 18.77 17.72 18.76 272,859 +1.43(+8.28%)
Mar 06, 2015 17.23 17.52 17.23 17.33 51,774 -0.03(-0.17%)
Mar 05, 2015 17.20 17.46 17.10 17.36 85,449 +0.15(+0.90%)
Mar 04, 2015 17.33 17.32 17.05 17.20 84,661 -0.12(-0.67%)
Mar 03, 2015 17.68 17.89 17.12 17.32 70,618 -0.47(-2.65%)
Mar 02, 2015 17.79 17.92 17.53 17.79 70,177 -0.07(-0.38%)
Feb 27, 2015 18.10 18.25 17.81 17.86 90,955 -0.20(-1.12%)
Feb 26, 2015 17.82 18.27 17.73 18.06 75,930 +0.16(+0.91%)
Feb 25, 2015 17.98 18.31 17.72 17.89 131,216 -0.15(-0.85%)
Feb 24, 2015 16.90 18.34 16.90 18.05 246,701 +1.15(+6.78%)
Feb 23, 2015 17.42 17.51 16.60 16.90 255,286 -0.79(-4.46%)
Feb 20, 2015 17.44 18.79 17.44 17.69 235,185 +0.71(+4.20%)
Feb 19, 2015 16.22 17.08 16.14 16.98 159,179 +0.57(+3.46%)
Feb 18, 2015 16.44 16.61 16.34 16.41 48,767 +0.06(+0.35%)
Feb 17, 2015 16.41 16.63 16.33 16.35 138,736 -0.13(-0.82%)
Feb 13, 2015 16.47 16.49 16.49 16.49 39,166 +0.06(+0.35%)
Feb 12, 2015 16.70 16.95 16.37 16.43 60,469 -0.16(-0.99%)
Feb 11, 2015 16.78 16.88 16.45 16.59 68,478 -0.12(-0.69%)
Feb 10, 2015 16.59 16.77 16.33 16.71 98,831 +0.26(+1.58%)
Feb 09, 2015 16.48 16.73 16.31 16.45 188,597 -0.02(-0.12%)
Feb 06, 2015 16.07 16.83 16.06 16.47 208,197 +0.30(+1.85%)
Feb 05, 2015 15.95 16.23 15.91 16.17 63,579 +0.29(+1.82%)
Feb 04, 2015 15.64 15.93 15.59 15.88 123,590 +0.24(+1.54%)
Feb 03, 2015 15.48 15.93 15.47 15.64 133,278 +0.24(+1.56%)
Feb 02, 2015 15.50 15.58 15.29 15.40 102,821 -0.10(-0.62%)
Jan 30, 2015 15.50 15.66 15.45 15.50 46,527 -0.19(-1.23%)
Jan 29, 2015 15.41 15.70 15.23 15.69 95,866 +0.38(+2.52%)
Jan 28, 2015 15.68 15.68 15.23 15.30 133,862 -0.29(-1.85%)
Jan 27, 2015 14.58 15.86 14.49 15.59 181,919 +0.94(+6.44%)
Jan 26, 2015 14.45 14.95 14.30 14.65 101,559 +0.34(+2.35%)
Jan 23, 2015 14.44 14.45 14.22 14.31 48,637 -0.17(-1.20%)
Jan 22, 2015 14.70 14.70 14.21 14.49 55,928 +0.11(+0.74%)
Jan 21, 2015 13.99 14.41 13.91 14.38 281,087 +0.34(+2.40%)
Jan 20, 2015 14.74 14.74 13.97 14.04 87,850 -0.83(-5.57%)
Jan 16, 2015 14.58 14.91 14.25 14.87 196,618 +0.23(+1.58%)
Jan 15, 2015 15.11 15.21 14.61 14.64 132,998 -0.58(-3.80%)
Jan 14, 2015 15.35 15.55 15.04 15.22 131,971 -0.37(-2.35%)
Jan 13, 2015 16.31 16.55 15.12 15.58 103,861 -0.49(-3.05%)
Jan 12, 2015 16.13 16.17 15.81 16.07 39,948 -0.05(-0.30%)
Jan 09, 2015 16.14 16.27 16.08 16.12 52,491 -0.07(-0.42%)
Jan 08, 2015 16.02 16.24 16.02 16.19 56,357 +0.14(+0.90%)
Jan 07, 2015 15.83 16.07 15.70 16.05 66,226 +0.39(+2.46%)
Jan 06, 2015 15.92 16.10 15.43 15.66 78,351 -0.37(-2.28%)
Jan 05, 2015 16.22 16.45 15.93 16.03 54,103 -0.35(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.